Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.172	7.177	7.099	7.129	126,523	-0.02(-0.30%)
Dec 29, 2005	7.203	7.229	7.146	7.151	51,349	-0.01(-0.12%)
Dec 28, 2005	7.198	7.198	7.151	7.159	71,935	-0.02(-0.30%)
Dec 27, 2005	7.211	7.229	7.177	7.181	108,481	-0.06(-0.84%)
Dec 23, 2005	7.194	7.285	7.194	7.242	40,478	+0.05(+0.66%)
Dec 22, 2005	7.220	7.220	7.177	7.194	17,579	-0.00(-0.06%)
Dec 21, 2005	7.177	7.220	7.156	7.198	35,158	+0.04(+0.54%)
Dec 20, 2005	7.168	7.216	7.151	7.159	43,022	-0.02(-0.30%)
Dec 19, 2005	7.129	7.207	7.114	7.181	52,506	+0.03(+0.42%)
Dec 16, 2005	7.138	7.151	7.130	7.151	10,177	-0.02(-0.30%)
Dec 15, 2005	7.082	7.172	7.082	7.172	39,321	+0.00(+0.06%)
Dec 14, 2005	7.129	7.185	7.095	7.168	57,826	-0.00(-0.06%)
Dec 13, 2005	7.108	7.172	7.108	7.172	43,947	+0.00(+0.06%)
Dec 12, 2005	7.224	7.255	7.168	7.168	77,024	-0.06(-0.78%)
Dec 09, 2005	7.099	7.224	7.091	7.224	80,031	+0.10(+1.33%)
Dec 08, 2005	7.133	7.133	7.114	7.129	40,478	+0.03(+0.49%)
Dec 07, 2005	7.116	7.125	7.095	7.095	24,055	-0.02(-0.30%)
Dec 06, 2005	7.064	7.116	7.038	7.116	32,151	+0.03(+0.49%)
Dec 05, 2005	7.090	7.133	7.047	7.082	38,627	-0.00(-0.06%)
Dec 02, 2005	7.069	7.086	7.025	7.086	65,459	+0.02(+0.31%)
Dec 01, 2005	7.060	7.069	7.052	7.064	43,022	-0.00(-0.06%)
Nov 30, 2005	7.086	7.103	7.069	7.069	26,368	-0.03(-0.49%)
Nov 29, 2005	7.060	7.103	7.030	7.103	57,594	+0.06(+0.80%)
Nov 28, 2005	7.047	7.069	7.043	7.047	57,594	+0.02(+0.31%)
Nov 25, 2005	7.004	7.025	7.004	7.025	5,088	+0.04(+0.62%)
Nov 23, 2005	6.973	6.991	6.970	6.982	34,233	+0.01(+0.12%)
Nov 22, 2005	6.922	6.973	6.922	6.973	34,001	+0.03(+0.50%)
Nov 21, 2005	6.922	6.939	6.922	6.939	4,163	+0.02(+0.25%)
Nov 18, 2005	6.965	6.965	6.918	6.922	17,347	+0.00(+0.06%)
Nov 17, 2005	6.935	6.935	6.900	6.917	24,749	+0.01(+0.19%)
Nov 16, 2005	6.917	6.926	6.861	6.904	84,194	+0.02(+0.31%)
Nov 15, 2005	6.909	6.930	6.874	6.883	30,300	+0.00(+0.00%)
Nov 14, 2005	6.904	6.913	6.874	6.883	38,165	-0.03(-0.50%)
Nov 11, 2005	6.917	6.930	6.883	6.917	29,375	+0.02(+0.25%)
Nov 10, 2005	6.904	6.926	6.883	6.900	29,606	-0.04(-0.56%)
Nov 09, 2005	6.991	7.008	6.935	6.939	33,076	-0.04(-0.56%)
Nov 08, 2005	6.961	6.982	6.961	6.978	46,260	+0.05(+0.69%)
Nov 07, 2005	6.939	6.952	6.930	6.930	8,326	-0.00(-0.06%)
Nov 04, 2005	6.939	6.948	6.935	6.935	22,205	+0.00(+0.00%)
Nov 03, 2005	6.956	6.956	6.930	6.935	30,994	-0.00(-0.06%)
Nov 02, 2005	6.939	6.948	6.926	6.939	31,226	+0.00(+0.00%)
Nov 01, 2005	6.926	6.943	6.926	6.939	6,013	+0.02(+0.25%)
Oct 31, 2005	6.917	6.952	6.917	6.922	44,179	-0.00(-0.06%)
Oct 28, 2005	6.956	6.961	6.926	6.926	21,742	+0.01(+0.19%)
Oct 27, 2005	6.917	6.935	6.896	6.913	29,838	+0.00(+0.00%)
Oct 26, 2005	6.939	6.948	6.883	6.913	42,559	-0.05(-0.68%)
Oct 25, 2005	6.935	6.973	6.926	6.961	44,641	+0.04(+0.56%)
Oct 24, 2005	6.926	6.952	6.922	6.922	9,020	-0.00(-0.06%)
Oct 21, 2005	6.891	6.961	6.844	6.926	90,902	+0.04(+0.56%)
Oct 20, 2005	6.831	6.891	6.831	6.887	45,566	+0.01(+0.19%)
Oct 19, 2005	6.896	6.896	6.870	6.874	24,286	-0.00(-0.06%)
Oct 18, 2005	6.887	6.913	6.865	6.878	69,853	-0.02(-0.31%)
Oct 17, 2005	6.969	6.969	6.870	6.900	119,815	-0.06(-0.81%)
Oct 14, 2005	6.969	7.012	6.926	6.956	36,777	+0.04(+0.63%)
Oct 13, 2005	6.995	7.022	6.870	6.913	111,026	-0.16(-2.20%)
Oct 12, 2005	7.116	7.116	7.056	7.069	34,695	-0.03(-0.37%)
Oct 11, 2005	7.056	7.129	7.051	7.095	62,914	-0.01(-0.15%)
Oct 10, 2005	7.108	7.116	7.095	7.105	34,695	-0.04(-0.52%)
Oct 07, 2005	7.181	7.181	7.099	7.142	38,165	-0.03(-0.48%)
Oct 06, 2005	7.159	7.220	7.129	7.177	59,445	+0.00(+0.06%)
Oct 05, 2005	7.185	7.185	7.146	7.172	39,553	-0.01(-0.18%)
Oct 04, 2005	7.164	7.207	7.164	7.185	12,490	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.